Skip to main content

Nasdaq QQQ Invesco ETF (NQ: QQQ )

286.92 -1.90 (-0.66%)
Official Closing Price Updated: 1:15 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 331.29 332.73 330.78 331.11 30,182,750 +1.04(+0.32%)
May 27, 2021 330.85 331.71 329.86 330.06 28,066,950 -1.18(-0.36%)
May 26, 2021 330.84 331.78 330.13 331.24 25,603,638 +1.09(+0.33%)
May 25, 2021 331.24 331.98 328.97 330.15 31,513,866 +0.46(+0.14%)
May 24, 2021 326.58 330.85 324.14 329.70 32,692,062 +5.46(+1.68%)
May 21, 2021 327.63 328.06 323.88 324.23 51,146,192 -1.81(-0.56%)
May 20, 2021 321.38 326.92 321.15 326.05 46,773,856 +6.19(+1.93%)
May 19, 2021 313.98 320.17 313.62 319.86 66,799,900 +0.37(+0.11%)
May 18, 2021 322.64 323.89 319.23 319.50 36,731,788 -2.17(-0.67%)
May 17, 2021 321.88 323.61 318.73 321.67 39,654,260 -1.96(-0.61%)
May 14, 2021 319.87 324.56 319.36 323.63 44,748,940 +6.99(+2.21%)
May 13, 2021 317.21 319.67 314.22 316.64 70,349,704 +2.43(+0.77%)
May 12, 2021 317.52 319.89 313.33 314.21 91,882,824 -8.35(-2.59%)
May 11, 2021 317.00 323.37 316.32 322.56 72,522,936 -0.45(-0.14%)
May 10, 2021 329.96 330.14 322.80 323.00 61,152,392 -8.37(-2.53%)
May 07, 2021 331.54 333.80 328.89 331.37 53,779,352 +2.67(+0.81%)
May 06, 2021 325.98 328.87 323.69 328.71 47,212,812 +2.46(+0.75%)
May 05, 2021 329.44 330.32 325.45 326.25 46,546,232 -1.10(-0.34%)
May 04, 2021 330.74 331.07 323.45 327.35 65,626,260 -6.00(-1.80%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.